Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7812 | 0.8066 | 0.7766 | 0.7859 | 4,239,200 | -0.01(-1.76%) |
Apr 29, 2004 | 0.8275 | 0.8275 | 0.7816 | 0.8000 | 2,257,600 | -0.01(-1.46%) |
Apr 28, 2004 | 0.8319 | 0.8359 | 0.8034 | 0.8119 | 3,111,200 | -0.02(-2.33%) |
Apr 27, 2004 | 0.8172 | 0.8406 | 0.8147 | 0.8313 | 3,019,200 | +0.02(+2.19%) |
Apr 26, 2004 | 0.8016 | 0.8147 | 0.8016 | 0.8134 | 1,617,600 | +0.02(+2.04%) |
Apr 23, 2004 | 0.8078 | 0.8078 | 0.7847 | 0.7972 | 1,365,600 | -0.00(-0.08%) |
Apr 22, 2004 | 0.7775 | 0.8053 | 0.7775 | 0.7978 | 1,808,800 | +0.02(+3.03%) |
Apr 21, 2004 | 0.7753 | 0.7797 | 0.7550 | 0.7744 | 972,000 | +0.00(+0.28%) |
Apr 20, 2004 | 0.8013 | 0.8109 | 0.7719 | 0.7722 | 1,956,800 | -0.02(-2.68%) |
Apr 19, 2004 | 0.7809 | 0.7994 | 0.7809 | 0.7934 | 2,313,600 | +0.01(+1.60%) |
Apr 16, 2004 | 0.7766 | 0.7825 | 0.7719 | 0.7809 | 1,497,600 | +0.00(+0.24%) |
Apr 15, 2004 | 0.7422 | 0.7819 | 0.7422 | 0.7791 | 1,844,000 | +0.03(+4.44%) |
Apr 14, 2004 | 0.7562 | 0.7569 | 0.7388 | 0.7459 | 1,228,000 | -0.01(-1.49%) |
Apr 13, 2004 | 0.7800 | 0.7800 | 0.7538 | 0.7572 | 1,313,600 | -0.02(-2.92%) |
Apr 12, 2004 | 0.7662 | 0.7800 | 0.7656 | 0.7800 | 1,570,400 | +0.02(+2.17%) |
Apr 08, 2004 | 0.7609 | 0.7662 | 0.7588 | 0.7634 | 1,110,400 | +0.00(+0.62%) |
Apr 07, 2004 | 0.7484 | 0.7656 | 0.7484 | 0.7588 | 1,403,200 | +0.01(+1.25%) |
Apr 06, 2004 | 0.7512 | 0.7578 | 0.7441 | 0.7494 | 1,482,400 | -0.01(-1.28%) |
Apr 05, 2004 | 0.7606 | 0.7622 | 0.7534 | 0.7591 | 1,345,600 | -0.00(-0.45%) |
Apr 02, 2004 | 0.7562 | 0.7628 | 0.7506 | 0.7625 | 1,977,600 | +0.02(+2.26%) |
Apr 01, 2004 | 0.7541 | 0.7559 | 0.7378 | 0.7456 | 1,881,600 | -0.01(-1.08%) |
Mar 31, 2004 | 0.7238 | 0.7562 | 0.7234 | 0.7538 | 2,244,800 | +0.03(+4.19%) |
Mar 30, 2004 | 0.7188 | 0.7253 | 0.7163 | 0.7234 | 3,385,600 | +0.00(+0.65%) |
Mar 29, 2004 | 0.7188 | 0.7266 | 0.7097 | 0.7188 | 1,485,600 | +0.00(+0.39%) |
Mar 26, 2004 | 0.7109 | 0.7222 | 0.7063 | 0.7159 | 738,400 | +0.01(+0.75%) |
Mar 25, 2004 | 0.7078 | 0.7106 | 0.7013 | 0.7106 | 2,192,000 | +0.00(+0.40%) |
Mar 24, 2004 | 0.7234 | 0.7234 | 0.7000 | 0.7078 | 2,085,600 | -0.01(-1.35%) |
Mar 23, 2004 | 0.7219 | 0.7253 | 0.7156 | 0.7175 | 1,648,800 | -0.00(-0.26%) |
Mar 22, 2004 | 0.7250 | 0.7284 | 0.7159 | 0.7194 | 941,600 | -0.01(-1.29%) |
Mar 19, 2004 | 0.7291 | 0.7397 | 0.7219 | 0.7288 | 1,127,200 | +0.01(+0.82%) |
Mar 18, 2004 | 0.7241 | 0.7291 | 0.7147 | 0.7228 | 2,412,000 | +0.00(+0.26%) |
Mar 17, 2004 | 0.7234 | 0.7272 | 0.7188 | 0.7209 | 1,752,800 | +0.01(+0.70%) |
Mar 16, 2004 | 0.7219 | 0.7222 | 0.7141 | 0.7159 | 2,680,800 | -0.00(-0.43%) |
Mar 15, 2004 | 0.7275 | 0.7275 | 0.7188 | 0.7191 | 1,508,000 | -0.01(-1.16%) |
Mar 12, 2004 | 0.7097 | 0.7275 | 0.7069 | 0.7275 | 1,392,000 | +0.02(+2.33%) |
Mar 11, 2004 | 0.7159 | 0.7244 | 0.7109 | 0.7109 | 1,680,800 | -0.00(-0.65%) |
Mar 10, 2004 | 0.7219 | 0.7244 | 0.7128 | 0.7156 | 2,025,600 | -0.01(-0.87%) |
Mar 09, 2004 | 0.7225 | 0.7269 | 0.7163 | 0.7219 | 1,991,200 | -0.00(-0.30%) |
Mar 08, 2004 | 0.7222 | 0.7306 | 0.7188 | 0.7241 | 1,162,400 | +0.00(+0.30%) |
Mar 05, 2004 | 0.7188 | 0.7281 | 0.7175 | 0.7219 | 919,200 | +0.00(+0.00%) |
Mar 04, 2004 | 0.7191 | 0.7244 | 0.7078 | 0.7219 | 714,400 | +0.00(+0.39%) |
Mar 03, 2004 | 0.7225 | 0.7228 | 0.7156 | 0.7191 | 1,192,800 | -0.00(-0.48%) |
Mar 02, 2004 | 0.7222 | 0.7334 | 0.7216 | 0.7225 | 2,632,800 | +0.00(+0.00%) |
Mar 01, 2004 | 0.7022 | 0.7262 | 0.7022 | 0.7225 | 2,812,800 | +0.02(+2.94%) |
Feb 27, 2004 | 0.6881 | 0.7034 | 0.6875 | 0.7019 | 3,076,000 | +0.01(+2.00%) |
Feb 26, 2004 | 0.6656 | 0.6881 | 0.6616 | 0.6881 | 2,256,800 | +0.03(+4.11%) |
Feb 25, 2004 | 0.6647 | 0.6763 | 0.6591 | 0.6609 | 2,307,200 | -0.00(-0.52%) |
Feb 24, 2004 | 0.6547 | 0.6681 | 0.6531 | 0.6644 | 986,400 | +0.01(+1.58%) |
Feb 23, 2004 | 0.6750 | 0.6806 | 0.6478 | 0.6541 | 1,936,800 | -0.02(-3.37%) |
Feb 20, 2004 | 0.6547 | 0.6859 | 0.6516 | 0.6769 | 4,923,200 | +0.03(+4.89%) |
Feb 19, 2004 | 0.6672 | 0.6672 | 0.6447 | 0.6453 | 2,118,400 | -0.02(-3.28%) |
Feb 18, 2004 | 0.6813 | 0.6813 | 0.6609 | 0.6672 | 1,969,600 | -0.01(-1.48%) |
Feb 17, 2004 | 0.6828 | 0.6844 | 0.6753 | 0.6772 | 1,720,000 | -0.01(-1.72%) |
Feb 13, 2004 | 0.6850 | 0.6950 | 0.6803 | 0.6891 | 2,923,200 | +0.00(+0.59%) |
Feb 12, 2004 | 0.6578 | 0.6922 | 0.6578 | 0.6850 | 4,030,400 | +0.03(+3.84%) |
Feb 11, 2004 | 0.6572 | 0.6719 | 0.6572 | 0.6597 | 1,732,800 | -0.00(-0.09%) |
Feb 10, 2004 | 0.6375 | 0.6631 | 0.6375 | 0.6603 | 1,716,000 | +0.02(+3.02%) |
Feb 09, 2004 | 0.6278 | 0.6438 | 0.6278 | 0.6409 | 1,310,400 | +0.01(+2.09%) |
Feb 06, 2004 | 0.6078 | 0.6341 | 0.6078 | 0.6278 | 1,242,400 | +0.02(+3.82%) |
Feb 05, 2004 | 0.6312 | 0.6334 | 0.6038 | 0.6047 | 2,629,600 | -0.02(-3.25%) |
Feb 04, 2004 | 0.6525 | 0.6525 | 0.6234 | 0.6250 | 2,285,600 | -0.03(-4.21%) |
Feb 03, 2004 | 0.6484 | 0.6625 | 0.6472 | 0.6525 | 2,054,400 | +0.00(+0.14%) |